Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-24)Premium Content

Partnerre Ltd (PRE)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRE 150821C00070000 C 08/21/15 70.0 63.50 68.10
PRE 150821C00075000 C 08/21/15 75.0 58.50 63.10
PRE 150821C00080000 C 08/21/15 80.0 53.50 58.10
PRE 150821C00085000 C 08/21/15 85.0 48.50 53.10
PRE 150821C00090000 C 08/21/15 90.0 43.50 48.10
PRE 150821C00095000 C 08/21/15 95.0 38.50 43.10
PRE 150821C00100000 C 08/21/15 100.0 34.10 37.80
PRE 150821C00105000 C 08/21/15 105.0 28.80 33.10
PRE 150821C00110000 C 08/21/15 110.0 23.80 28.10
PRE 150821C00115000 C 08/21/15 115.0 18.80 23.00
PRE 150821C00120000 C 08/21/15 120.0 14.10 17.50
PRE 150821C00125000 C 08/21/15 125.0 8.70 13.00
PRE 150821C00130000 C 08/21/15 130.0 4.50 7.90
PRE 150821C00135000 C 08/21/15 135.0 0.10 2.50
PRE 150821C00140000 C 08/21/15 140.0 0.00 1.40
PRE 150821C00145000 C 08/21/15 145.0 0.00 1.30
PRE 150821C00150000 C 08/21/15 150.0 0.00 4.80
PRE 150821C00155000 C 08/21/15 155.0 0.00 4.80
PRE 150821C00160000 C 08/21/15 160.0 0.00 4.80
PRE 150821P00070000 P 08/21/15 70.0 0.00 4.80
PRE 150821P00075000 P 08/21/15 75.0 0.00 4.80
PRE 150821P00080000 P 08/21/15 80.0 0.00 4.80
PRE 150821P00085000 P 08/21/15 85.0 0.00 4.80
PRE 150821P00090000 P 08/21/15 90.0 0.00 2.75
PRE 150821P00095000 P 08/21/15 95.0 0.00 2.75
PRE 150821P00100000 P 08/21/15 100.0 0.00 2.75
PRE 150821P00105000 P 08/21/15 105.0 0.00 4.80
PRE 150821P00110000 P 08/21/15 110.0 0.00 2.80
PRE 150821P00115000 P 08/21/15 115.0 0.00 1.70
PRE 150821P00120000 P 08/21/15 120.0 0.15 0.25
PRE 150821P00125000 P 08/21/15 125.0 0.00 1.85
PRE 150821P00130000 P 08/21/15 130.0 0.45 1.05
PRE 150821P00135000 P 08/21/15 135.0 1.50 2.30
PRE 150821P00140000 P 08/21/15 140.0 3.10 7.50
PRE 150821P00145000 P 08/21/15 145.0 7.50 12.20
PRE 150821P00150000 P 08/21/15 150.0 12.60 17.20
PRE 150821P00155000 P 08/21/15 155.0 17.60 22.20
PRE 150821P00160000 P 08/21/15 160.0 23.00 26.90
PRE 150918C00090000 C 09/18/15 90.0 43.80 48.10
PRE 150918C00095000 C 09/18/15 95.0 38.80 43.10
PRE 150918C00100000 C 09/18/15 100.0 33.80 38.10
PRE 150918C00105000 C 09/18/15 105.0 28.80 33.10
PRE 150918C00110000 C 09/18/15 110.0 23.70 28.10
PRE 150918C00115000 C 09/18/15 115.0 18.70 23.10
PRE 150918C00120000 C 09/18/15 120.0 13.80 18.10
PRE 150918C00125000 C 09/18/15 125.0 8.60 13.10
PRE 150918C00130000 C 09/18/15 130.0 4.10 8.00
PRE 150918C00135000 C 09/18/15 135.0 0.50 5.00
PRE 150918C00140000 C 09/18/15 140.0 0.00 3.40
PRE 150918C00145000 C 09/18/15 145.0 0.00 4.50
PRE 150918C00150000 C 09/18/15 150.0 0.00 4.50
PRE 150918C00155000 C 09/18/15 155.0 0.00 4.70
PRE 150918C00160000 C 09/18/15 160.0 0.00 4.40
PRE 150918C00165000 C 09/18/15 165.0 0.00 4.80
PRE 150918C00170000 C 09/18/15 170.0 0.00 4.50
PRE 150918C00175000 C 09/18/15 175.0 0.00 4.80
PRE 150918C00180000 C 09/18/15 180.0 0.00 2.75
PRE 150918P00090000 P 09/18/15 90.0 0.00 2.85
PRE 150918P00095000 P 09/18/15 95.0 0.00 4.70
PRE 150918P00100000 P 09/18/15 100.0 0.00 4.80
PRE 150918P00105000 P 09/18/15 105.0 0.00 4.80
PRE 150918P00110000 P 09/18/15 110.0 0.00 4.80
PRE 150918P00115000 P 09/18/15 115.0 0.00 4.80
PRE 150918P00120000 P 09/18/15 120.0 0.00 4.50
PRE 150918P00125000 P 09/18/15 125.0 0.00 4.50
PRE 150918P00130000 P 09/18/15 130.0 0.00 3.00
PRE 150918P00135000 P 09/18/15 135.0 0.20 4.00
PRE 150918P00140000 P 09/18/15 140.0 3.50 7.60
PRE 150918P00145000 P 09/18/15 145.0 8.10 12.40
PRE 150918P00150000 P 09/18/15 150.0 12.60 17.10
PRE 150918P00155000 P 09/18/15 155.0 17.70 22.10
PRE 150918P00160000 P 09/18/15 160.0 22.70 27.20
PRE 150918P00165000 P 09/18/15 165.0 27.60 32.10
PRE 150918P00170000 P 09/18/15 170.0 32.60 37.10
PRE 150918P00175000 P 09/18/15 175.0 37.60 42.10
PRE 150918P00180000 P 09/18/15 180.0 42.50 47.10
PRE 151120C00070000 C 11/20/15 70.0 63.50 68.10
PRE 151120C00075000 C 11/20/15 75.0 58.80 63.10
PRE 151120C00080000 C 11/20/15 80.0 53.80 58.10
PRE 151120C00085000 C 11/20/15 85.0 48.80 53.10
PRE 151120C00090000 C 11/20/15 90.0 43.80 48.10
PRE 151120C00095000 C 11/20/15 95.0 38.80 43.10
PRE 151120C00100000 C 11/20/15 100.0 33.80 38.10
PRE 151120C00105000 C 11/20/15 105.0 28.80 33.10
PRE 151120C00110000 C 11/20/15 110.0 23.90 27.90
PRE 151120C00115000 C 11/20/15 115.0 18.60 23.10
PRE 151120C00120000 C 11/20/15 120.0 13.70 18.00
PRE 151120C00125000 C 11/20/15 125.0 8.80 13.10
PRE 151120C00130000 C 11/20/15 130.0 4.60 8.70
PRE 151120C00135000 C 11/20/15 135.0 1.50 5.60
PRE 151120C00140000 C 11/20/15 140.0 0.70 2.00
PRE 151120C00145000 C 11/20/15 145.0 0.00 2.00
PRE 151120C00150000 C 11/20/15 150.0 0.00 1.55
PRE 151120C00155000 C 11/20/15 155.0 0.00 1.20
PRE 151120C00160000 C 11/20/15 160.0 0.00 4.80
PRE 151120P00070000 P 11/20/15 70.0 0.00 4.80
PRE 151120P00075000 P 11/20/15 75.0 0.00 4.80
PRE 151120P00080000 P 11/20/15 80.0 0.00 4.80
PRE 151120P00085000 P 11/20/15 85.0 0.00 4.80
PRE 151120P00090000 P 11/20/15 90.0 0.00 4.80
PRE 151120P00095000 P 11/20/15 95.0 0.00 4.80
PRE 151120P00100000 P 11/20/15 100.0 0.00 4.80
PRE 151120P00105000 P 11/20/15 105.0 0.00 4.80
PRE 151120P00110000 P 11/20/15 110.0 0.00 4.80
PRE 151120P00115000 P 11/20/15 115.0 0.00 4.50
PRE 151120P00120000 P 11/20/15 120.0 0.00 4.30
PRE 151120P00125000 P 11/20/15 125.0 0.00 2.25
PRE 151120P00130000 P 11/20/15 130.0 0.80 2.00
PRE 151120P00135000 P 11/20/15 135.0 1.40 5.60
PRE 151120P00140000 P 11/20/15 140.0 4.50 8.60
PRE 151120P00145000 P 11/20/15 145.0 8.60 12.50
PRE 151120P00150000 P 11/20/15 150.0 13.10 17.40
PRE 151120P00155000 P 11/20/15 155.0 18.10 22.20
PRE 151120P00160000 P 11/20/15 160.0 23.30 27.10
PRE 160219C00085000 C 02/19/16 85.0 48.60 53.10
PRE 160219C00090000 C 02/19/16 90.0 43.60 48.10
PRE 160219C00095000 C 02/19/16 95.0 38.60 43.10
PRE 160219C00100000 C 02/19/16 100.0 33.60 38.10
PRE 160219C00105000 C 02/19/16 105.0 28.60 33.10
PRE 160219C00110000 C 02/19/16 110.0 23.60 28.10
PRE 160219C00115000 C 02/19/16 115.0 18.70 23.10
PRE 160219C00120000 C 02/19/16 120.0 13.70 18.10
PRE 160219C00125000 C 02/19/16 125.0 9.30 13.40
PRE 160219C00130000 C 02/19/16 130.0 5.50 9.40
PRE 160219C00135000 C 02/19/16 135.0 2.45 6.40
PRE 160219C00140000 C 02/19/16 140.0 0.70 3.50
PRE 160219C00145000 C 02/19/16 145.0 0.00 1.50
PRE 160219C00150000 C 02/19/16 150.0 0.00 3.10
PRE 160219C00155000 C 02/19/16 155.0 0.00 4.80
PRE 160219C00160000 C 02/19/16 160.0 0.00 4.00
PRE 160219C00165000 C 02/19/16 165.0 0.00 4.80
PRE 160219C00170000 C 02/19/16 170.0 0.00 4.80
PRE 160219C00175000 C 02/19/16 175.0 0.00 4.80
PRE 160219P00085000 P 02/19/16 85.0 0.00 4.80
PRE 160219P00090000 P 02/19/16 90.0 0.00 4.80
PRE 160219P00095000 P 02/19/16 95.0 0.00 4.80
PRE 160219P00100000 P 02/19/16 100.0 0.00 4.80
PRE 160219P00105000 P 02/19/16 105.0 0.00 4.80
PRE 160219P00110000 P 02/19/16 110.0 0.00 4.80
PRE 160219P00115000 P 02/19/16 115.0 0.00 4.50
PRE 160219P00120000 P 02/19/16 120.0 0.00 4.50
PRE 160219P00125000 P 02/19/16 125.0 0.05 4.80
PRE 160219P00130000 P 02/19/16 130.0 1.20 5.00
PRE 160219P00135000 P 02/19/16 135.0 4.00 6.70
PRE 160219P00140000 P 02/19/16 140.0 5.70 7.30
PRE 160219P00145000 P 02/19/16 145.0 9.30 13.60
PRE 160219P00150000 P 02/19/16 150.0 13.80 18.10
PRE 160219P00155000 P 02/19/16 155.0 18.50 22.70
PRE 160219P00160000 P 02/19/16 160.0 23.40 27.70
PRE 160219P00165000 P 02/19/16 165.0 28.30 32.50
PRE 160219P00170000 P 02/19/16 170.0 33.30 37.60
PRE 160219P00175000 P 02/19/16 175.0 38.30 42.40

OPRA data is delayed 15 minutes.